Menu

ARAB INTERNATIONAL HOTELS Historical

Loading data
Performance Indicators 04/11/2026
MarketSecond
High Price0.73
Last Closing0.74
No. of Transactions9
SectorHotels and Tourism
Low Price0.72
Opening Price0.73
No. of Shares5,791
Div0.00
Change-0.02
Closing Price0.72
Average Price0.73
P/E33.81
Value Traded4,205

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/02/2025 0.76 0.74 0.76 167 3 226
06/02/2025 0.77 0.74 0.77 1,306 5 1,756
05/02/2025 0.75 0.75 0.75 23 2 30
03/02/2025 0.78 0.75 0.78 22 2 28
02/02/2025 0.78 0.76 0.78 22 2 28
26/01/2025 0.79 0.76 0.79 49 3 64
22/01/2025 0.79 0.76 0.79 202 3 259
20/01/2025 0.79 0.75 0.79 270 6 350
16/01/2025 0.78 0.72 0.78 282 3 387
15/01/2025 0.75 0.75 0.75 57 3 76
14/01/2025 0.78 0.77 0.78 106 3 137
02/01/2025 0.81 0.76 0.81 68 2 88
31/12/2024 0.79 0.76 0.79 1,141 11 1,479
29/12/2024 0.77 0.73 0.77 1,318 10 1,750
19/12/2024 0.76 0.73 0.76 98 3 133
18/12/2024 0.76 0.70 0.76 573 7 812
17/12/2024 0.73 0.72 0.73 75 2 103
15/12/2024 0.71 0.70 0.70 511 4 722
11/12/2024 0.73 0.70 0.71 528 3 733
08/12/2024 0.75 0.73 0.73 1,006 8 1,372
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/07/2022 0.96 0.89 0.96 104 3 116
03/07/2022 0.97 0.93 0.93 572 8 608
26/06/2022 0.98 0.95 0.98 212 3 223
19/06/2022 1.02 0.95 0.99 710 8 721
29/05/2022 1.09 1.04 1.04 217 2 208
22/05/2022 1.11 1.11 1.11 11 1 10
08/05/2022 1.11 1.06 1.11 425 3 400
17/04/2022 1.12 0.95 1.11 444 8 418
10/04/2022 1.00 0.92 1.00 380 4 400
03/04/2022 0.88 0.88 0.88 928 2 1,054
27/03/2022 0.88 0.88 0.88 40 1 46
20/03/2022 0.89 0.89 0.89 62 1 70
13/03/2022 0.89 0.88 0.88 6,185 14 7,026
06/03/2022 0.88 0.88 0.88 190 2 216
27/02/2022 0.89 0.88 0.88 3,085 5 3,500
20/02/2022 0.89 0.86 0.89 970 8 1,104
13/02/2022 0.89 0.86 0.88 10,739 10 12,328
06/02/2022 0.90 0.87 0.90 142 4 161
30/01/2022 0.87 0.87 0.87 61 1 70
16/01/2022 0.87 0.87 0.87 3 1 4
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2009 2.54 2.22 2.22 50,273 103 21,094
03/05/2009 2.62 2.47 2.50 46,280 98 18,425
01/04/2009 2.85 2.52 2.74 710,232 124 266,075
01/03/2009 2.60 2.38 2.53 231,374 33 91,866
01/02/2009 2.52 2.34 2.52 332,852 55 136,134
01/12/2008 2.55 2.38 2.50 38,860 17 15,451
02/11/2008 2.60 2.40 2.55 98,841 52 38,929
05/10/2008 2.57 2.11 2.42 64,139 47 28,963
01/09/2008 2.75 2.40 2.59 17,693 34 6,968
03/08/2008 2.80 2.66 2.68 69,672 49 25,508
01/07/2008 2.84 2.63 2.80 80,733 86 29,196
01/06/2008 2.75 2.52 2.66 29,071 54 10,902
04/05/2008 2.69 2.50 2.55 487,491 54 188,784
01/04/2008 2.79 2.54 2.69 39,958 73 15,004
02/03/2008 2.80 2.57 2.60 235,185 63 87,675
02/02/2008 2.67 2.58 2.67 106,352 73 40,328
02/01/2008 2.75 2.59 2.68 96,004 67 35,955
02/12/2007 2.90 2.58 2.68 82,050 56 30,545
01/11/2007 2.90 2.61 2.77 116,017 37 41,902
01/10/2007 2.86 2.60 2.79 75,788 35 28,818
Download Table